Wilmar International Limited (SGX:F34)
Singapore
· Delayed Price · Currency is SGD 3.830
-0.050 (-1.29%)
Apr 29, 2026, 5:06 PM SGT
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 3.93 | 3.84 | 3.88 | 3.78 | - | 9,980,800 |
| Apr 27, 2026 | 3.88 | 3.89 | 3.84 | 3.88 | 3.78 | - | 4,932,300 |
| Apr 24, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.78 | -0.77% | 5,059,200 |
| Apr 23, 2026 | 3.87 | 3.92 | 3.87 | 3.91 | 3.81 | 0.51% | 5,270,400 |
| Apr 22, 2026 | 3.91 | 3.91 | 3.87 | 3.89 | 3.79 | -0.51% | 5,871,500 |
| Apr 21, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.81 | 0.51% | 8,226,100 |
| Apr 20, 2026 | 3.88 | 3.92 | 3.86 | 3.89 | 3.79 | 1.30% | 11,782,800 |
| Apr 17, 2026 | 3.82 | 3.86 | 3.81 | 3.84 | 3.74 | -0.26% | 7,570,300 |
| Apr 16, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.75 | 0.26% | 7,127,700 |
| Apr 15, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.74 | - | 6,913,100 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.79 | 3.84 | 3.74 | -0.78% | 9,241,600 |
| Apr 13, 2026 | 3.85 | 3.90 | 3.79 | 3.87 | 3.77 | - | 6,436,100 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.80 | 3.87 | 3.77 | -1.28% | 11,572,200 |
| Apr 9, 2026 | 4.00 | 4.01 | 3.88 | 3.92 | 3.82 | -1.75% | 10,878,200 |
| Apr 8, 2026 | 3.96 | 4.02 | 3.94 | 3.99 | 3.89 | 1.53% | 14,472,600 |
| Apr 7, 2026 | 3.88 | 3.93 | 3.86 | 3.93 | 3.83 | 1.81% | 9,288,800 |
| Apr 6, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.76 | 0.78% | 4,802,500 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.77 | 3.83 | 3.73 | -0.26% | 5,852,500 |
| Apr 1, 2026 | 3.86 | 3.88 | 3.81 | 3.84 | 3.74 | -0.26% | 8,010,700 |
| Mar 31, 2026 | 3.87 | 3.92 | 3.81 | 3.85 | 3.75 | - | 9,323,500 |
| Mar 30, 2026 | 3.71 | 3.88 | 3.71 | 3.85 | 3.75 | 1.58% | 11,939,200 |
| Mar 27, 2026 | 3.73 | 3.82 | 3.71 | 3.79 | 3.69 | 2.16% | 9,623,100 |
| Mar 26, 2026 | 3.66 | 3.76 | 3.65 | 3.71 | 3.61 | 1.09% | 7,046,000 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | 3.58 | 0.82% | 6,084,500 |
| Mar 24, 2026 | 3.65 | 3.68 | 3.59 | 3.64 | 3.55 | -1.89% | 8,348,300 |
| Mar 23, 2026 | 3.71 | 3.78 | 3.68 | 3.71 | 3.61 | -2.37% | 9,214,600 |
| Mar 20, 2026 | 3.82 | 3.83 | 3.69 | 3.80 | 3.70 | -2.31% | 16,154,900 |
| Mar 19, 2026 | 3.87 | 3.91 | 3.84 | 3.89 | 3.79 | -0.26% | 9,796,800 |
| Mar 18, 2026 | 3.93 | 3.93 | 3.83 | 3.90 | 3.80 | 0.52% | 7,180,700 |
| Mar 17, 2026 | 3.88 | 3.92 | 3.83 | 3.88 | 3.78 | 0.52% | 10,717,700 |
| Mar 16, 2026 | 3.80 | 3.88 | 3.79 | 3.86 | 3.76 | 1.58% | 10,176,500 |
| Mar 13, 2026 | 3.76 | 3.80 | 3.71 | 3.80 | 3.70 | 1.33% | 13,869,000 |
| Mar 12, 2026 | 3.69 | 3.75 | 3.66 | 3.75 | 3.65 | 1.08% | 8,590,000 |
| Mar 11, 2026 | 3.68 | 3.75 | 3.67 | 3.71 | 3.61 | 0.82% | 10,521,800 |
| Mar 10, 2026 | 3.60 | 3.70 | 3.59 | 3.68 | 3.59 | 4.25% | 14,110,400 |
| Mar 9, 2026 | 3.40 | 3.57 | 3.38 | 3.53 | 3.44 | 1.15% | 20,372,600 |
| Mar 6, 2026 | 3.40 | 3.51 | 3.37 | 3.49 | 3.40 | 2.05% | 8,562,600 |
| Mar 5, 2026 | 3.41 | 3.45 | 3.35 | 3.42 | 3.33 | 1.48% | 10,165,700 |
| Mar 4, 2026 | 3.46 | 3.47 | 3.31 | 3.37 | 3.28 | -3.71% | 15,735,900 |
| Mar 3, 2026 | 3.57 | 3.59 | 3.48 | 3.50 | 3.41 | -1.13% | 11,008,100 |
| Mar 2, 2026 | 3.48 | 3.65 | 3.48 | 3.54 | 3.45 | 0.57% | 13,234,740 |
| Feb 27, 2026 | 3.49 | 3.56 | 3.40 | 3.52 | 3.43 | 0.57% | 13,299,900 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.48 | 3.50 | 3.41 | -2.78% | 6,744,900 |
| Feb 25, 2026 | 3.60 | 3.67 | 3.59 | 3.60 | 3.51 | - | 9,138,900 |
| Feb 24, 2026 | 3.53 | 3.60 | 3.51 | 3.60 | 3.51 | 1.98% | 6,802,800 |
| Feb 23, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.44 | -1.40% | 5,293,700 |
| Feb 20, 2026 | 3.57 | 3.58 | 3.51 | 3.58 | 3.49 | 0.28% | 14,109,700 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.54 | 3.57 | 3.48 | 0.85% | 5,047,600 |
| Feb 16, 2026 | 3.55 | 3.56 | 3.51 | 3.54 | 3.45 | -0.28% | 2,074,500 |
| Feb 13, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.46 | -1.11% | 6,230,400 |
| Feb 12, 2026 | 3.50 | 3.63 | 3.50 | 3.59 | 3.50 | 2.57% | 11,519,900 |
| Feb 11, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.41 | 0.86% | 4,633,700 |
| Feb 10, 2026 | 3.43 | 3.48 | 3.42 | 3.47 | 3.38 | 0.58% | 3,681,400 |
| Feb 9, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.36 | 0.29% | 4,058,000 |
| Feb 6, 2026 | 3.46 | 3.47 | 3.42 | 3.44 | 3.35 | -0.86% | 5,672,900 |
| Feb 5, 2026 | 3.47 | 3.48 | 3.44 | 3.47 | 3.38 | 0.29% | 6,783,900 |
| Feb 4, 2026 | 3.37 | 3.48 | 3.37 | 3.46 | 3.37 | 2.67% | 8,392,200 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.32 | 3.37 | 3.28 | -0.88% | 8,146,300 |
| Feb 2, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.31 | 0.29% | 9,279,200 |
| Jan 30, 2026 | 3.44 | 3.45 | 3.37 | 3.39 | 3.30 | -1.45% | 7,843,700 |
| Jan 29, 2026 | 3.42 | 3.44 | 3.39 | 3.44 | 3.35 | 0.58% | 8,004,200 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.39 | 3.42 | 3.33 | -2.29% | 7,202,500 |
| Jan 27, 2026 | 3.37 | 3.50 | 3.35 | 3.50 | 3.41 | 4.48% | 17,835,700 |
| Jan 26, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.26 | 3.40% | 11,863,900 |
| Jan 23, 2026 | 3.24 | 3.26 | 3.23 | 3.24 | 3.16 | 0.31% | 5,225,700 |
| Jan 22, 2026 | 3.19 | 3.24 | 3.17 | 3.23 | 3.15 | 1.57% | 7,478,500 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.10 | -0.31% | 3,917,000 |
| Jan 20, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.11 | 0.95% | 5,498,200 |
| Jan 19, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.08 | -0.32% | 2,658,400 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.16 | 3.17 | 3.09 | -0.31% | 4,726,900 |
| Jan 15, 2026 | 3.19 | 3.21 | 3.15 | 3.18 | 3.10 | - | 6,682,700 |
| Jan 14, 2026 | 3.17 | 3.19 | 3.15 | 3.18 | 3.10 | -0.31% | 4,720,500 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.16 | 3.19 | 3.11 | 1.27% | 5,980,000 |
| Jan 12, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.07 | 1.29% | 4,225,600 |
| Jan 9, 2026 | 3.09 | 3.12 | 3.08 | 3.11 | 3.03 | 0.32% | 3,192,600 |
| Jan 8, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.02 | 0.32% | 3,720,000 |
| Jan 7, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.01 | 0.32% | 5,612,400 |
| Jan 6, 2026 | 3.06 | 3.09 | 3.05 | 3.08 | 3.00 | 0.33% | 4,796,600 |
| Jan 5, 2026 | 3.05 | 3.08 | 3.04 | 3.07 | 2.99 | 0.66% | 5,130,600 |
| Jan 2, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 2.97 | -0.97% | 5,294,800 |
| Dec 31, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.00 | -0.32% | 2,063,400 |
| Dec 30, 2025 | 3.11 | 3.12 | 3.08 | 3.09 | 3.01 | - | 6,399,300 |
| Dec 29, 2025 | 3.11 | 3.12 | 3.09 | 3.09 | 3.01 | -0.32% | 3,536,100 |
| Dec 26, 2025 | 3.09 | 3.12 | 3.06 | 3.10 | 3.02 | 0.32% | 4,006,800 |
| Dec 24, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.01 | 0.32% | 2,608,300 |
| Dec 23, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.00 | -0.32% | 2,780,500 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.06 | 3.09 | 3.01 | 0.98% | 6,950,359 |
| Dec 19, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 2.98 | 0.66% | 9,534,200 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 2.96 | 0.33% | 4,800,700 |
| Dec 17, 2025 | 3.02 | 3.04 | 3.02 | 3.03 | 2.95 | -0.33% | 3,075,500 |
| Dec 16, 2025 | 3.03 | 3.07 | 3.02 | 3.04 | 2.96 | -0.65% | 5,294,700 |
| Dec 15, 2025 | 3.05 | 3.06 | 3.03 | 3.06 | 2.98 | -0.33% | 3,533,400 |
| Dec 12, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 2.99 | 1.66% | 8,302,800 |
| Dec 11, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 2.94 | -0.66% | 3,896,100 |
| Dec 10, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 2.96 | - | 3,792,800 |
| Dec 9, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 2.96 | -0.65% | 4,807,300 |
| Dec 8, 2025 | 3.04 | 3.07 | 3.02 | 3.06 | 2.98 | - | 4,856,400 |
| Dec 5, 2025 | 3.06 | 3.07 | 3.03 | 3.06 | 2.98 | -0.97% | 5,775,600 |
| Dec 4, 2025 | 3.06 | 3.10 | 3.03 | 3.09 | 3.01 | -0.64% | 6,281,800 |
| Dec 3, 2025 | 3.17 | 3.18 | 3.08 | 3.11 | 3.03 | -2.81% | 12,494,400 |